佳凌 (4976)-群益金鼎-東門券商分點個股進出

台股 » 個股 » 佳凌 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳凌

(4976)

可現股當沖

股價
37.25
漲跌
--
漲幅
0.00%
成交量
124張
產業
上市光電類股
507人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳凌 (4976)籌碼相關－群益金鼎-東門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	37.25	37.25	-1	442	-0.23%
2024/11/14	4	37.31	1	37.15	37.05	3	510	0.59%
2024/11/11	0	0.00	1	38.80	38.70	-1	543	-0.18%
2024/11/08	1	39.05	0	0.00	39.00	1	557	0.18%
2024/11/07	1	39.90	1	40.60	40.15	0	560	0.00%
2024/11/06	1	39.40	0	0.00	40.40	1	558	0.18%
2024/11/05	0	0.00	1	39.60	39.40	-1	575	-0.17%
2024/10/28	0.1	40.10	0	0.00	40.20	0.1	649	0.02%
2024/10/25	1	40.60	0	0.00	40.60	1	659	0.15%
2024/10/24	1.1	40.77	0	0.00	40.65	1.1	681	0.16%
2024/10/23	0	0.00	1	41.65	41.20	-1	704	-0.14%
2024/10/22	1	41.10	0	0.00	41.45	1	724	0.14%
2024/10/18	3	41.47	0	0.00	40.60	3	786	0.38%
2024/10/17	0	0.00	2	42.50	41.85	-2	802	-0.25%
2024/10/09	2	41.35	0	0.00	40.75	2	1,019	0.20%
2024/09/19	0	0.00	6	44.00	44.25	-6	2,552	-0.24%
2024/09/13	0	0.00	45	43.89	44.40	-45	2,582	-1.74%
2024/09/12	0	0.00	1	43.20	43.00	-1	2,655	-0.04%
2024/09/10	1	42.90	0	0.00	42.55	1	2,810	0.04%
2024/09/09	0	0.00	6	43.95	43.95	-6	2,888	-0.21%
2024/09/06	1	42.95	1	43.20	42.90	0	2,905	0.00%
2024/08/30	1	48.05	0	0.00	48.00	1	3,050	0.03%
2024/08/28	0	0.00	5	46.75	46.50	-5	3,061	-0.16%
2024/08/21	0	0.00	1	48.75	48.75	-1	3,174	-0.03%
2024/08/20	1	49.15	1	49.20	48.70	0	3,209	0.00%
2024/08/15	1	46.50	1	46.50	46.30	0	3,421	0.00%
2024/08/13	1	45.30	1	45.35	45.45	0	3,822	0.00%
2024/08/12	0	0.00	1	43.90	44.45	-1	3,828	-0.03%
2024/08/09	2	42.95	3	42.95	42.60	-1	3,823	-0.03%
2024/08/07	1	40.90	4	41.25	42.20	-3	3,864	-0.08%
2024/08/06	4	38.09	4	38.80	39.65	0	3,867	0.00%
2024/08/05	2	40.25	0	0.00	39.95	2	3,870	0.05%
2024/08/02	1	45.00	0	0.00	44.35	1	3,855	0.03%
2024/08/01	0	0.00	2	46.40	46.30	-2	3,852	-0.05%
2024/07/31	0	0.00	4	45.18	45.70	-4	3,853	-0.10%
2024/07/26	2	44.40	2	45.35	44.95	0	3,894	0.00%
2024/07/23	2	47.85	0	0.00	47.10	2	3,889	0.05%
2024/07/19	4	49.53	3	49.40	49.00	1	3,842	0.03%
2024/07/18	3	51.17	0	0.00	51.10	3	3,808	0.08%
2024/07/17	4	52.45	0	0.00	52.40	4	3,785	0.11%
2024/07/16	0	0.00	2	53.10	53.10	-2	3,772	-0.05%
2024/07/15	0.3	52.60	0	0.00	51.00	0.3	3,747	0.01%
2024/07/12	2.2	52.70	0	0.00	52.20	2.2	3,707	0.06%
2024/07/11	0	0.00	1	54.40	53.60	-1	3,672	-0.03%
2024/07/10	1	53.60	0	0.00	53.50	1	3,592	0.03%
2024/07/09	2.2	56.33	7	56.49	54.30	-4.8	3,455	-0.14%
2024/07/08	14	58.58	5	58.24	60.00	9	3,234	0.28%
2024/07/05	0	0.00	1.1	57.90	57.90	-1.1	2,991	-0.04%
2024/07/04	9.1	52.91	15	52.91	52.70	-5.9	2,842	-0.21%
2024/07/03	9	52.29	3	51.40	52.70	6	2,718	0.22%
2024/07/02	2	49.90	3	49.32	49.15	-1	2,597	-0.04%
2024/07/01	2	50.05	1	49.75	49.00	1	2,560	0.04%
2024/06/28	3	50.77	3.5	50.16	49.55	-0.5	2,530	-0.02%
2024/06/27	3	51.00	5	51.52	50.40	-2	2,473	-0.08%
2024/06/26	1	50.80	8	50.13	50.80	-7	2,258	-0.31%
2024/06/25	2	45.25	0	0.00	46.20	2	2,094	0.10%
2024/06/24	0	0.00	2	46.20	45.75	-2	2,105	-0.09%
2024/06/19	4	46.60	8	48.44	46.50	-4	2,165	-0.18%
2024/06/18	8.2	45.76	0	0.00	45.50	8.2	2,091	0.39%
2024/06/17	0.3	49.05	0	0.00	48.50	0.3	1,988	0.02%
2024/06/14	4	49.44	8	49.65	49.85	-4	1,946	-0.21%
2024/06/13	1	48.55	1	48.40	48.10	0	1,880	0.00%
2024/06/12	2	48.53	2	48.15	47.95	0	1,868	0.00%
2024/06/11	4	48.56	2	47.78	48.30	2	1,827	0.11%
2024/06/07	1	48.05	1	48.50	47.75	0	1,775	0.00%
2024/06/06	3	47.40	2	47.53	47.50	1	1,758	0.06%
2024/06/05	2	48.23	2	47.55	47.45	0	1,732	0.00%
2024/06/04	1	48.10	5	47.98	48.00	-4	1,713	-0.23%
2024/06/03	5	46.40	1	46.65	46.15	4	1,671	0.24%
2024/05/31	2	45.93	0	0.00	45.45	2	1,656	0.12%
2024/05/30	1	46.35	0	0.00	46.15	1	1,637	0.06%
2024/05/29	1	47.25	1	47.85	47.60	0	1,617	0.00%
2024/05/28	0.3	48.15	7	47.89	47.80	-6.7	1,587	-0.42%
2024/05/27	3	47.65	2	48.25	47.65	1	1,564	0.06%
2024/05/24	0	0.00	2	47.60	48.50	-2	1,528	-0.13%
2024/05/23	2	46.60	0	0.00	47.70	2	1,487	0.13%
2024/05/22	7	47.11	1	47.90	47.00	6	1,380	0.43%
2024/05/21	1	46.60	0	0.00	46.15	1	1,295	0.08%
2024/05/20	3	47.20	3	47.67	47.00	0	1,245	0.00%
2024/05/17	2	47.05	3	47.10	48.45	-1	928	-0.11%
2024/05/16	0	0.00	7	44.18	44.05	-7	826	-0.85%
2024/05/15	7	42.95	0	0.00	43.25	7	823	0.85%
2024/05/13	2	43.00	1	44.20	44.60	1	795	0.13%
2024/05/09	3	43.00	2	43.80	43.80	1	743	0.13%
2024/05/07	1	42.35	3	42.63	42.30	-2	711	-0.28%
2024/05/06	9	42.44	0	0.00	42.60	9	728	1.24%
2024/05/03	35	42.10	0	0.00	41.65	35	718	4.87%
2024/05/02	2	42.00	0	0.00	41.70	2	713	0.28%
2024/04/30	4	44.50	3	43.60	42.70	1	709	0.14%
2024/04/29	0	0.00	1	41.50	41.85	-1	632	-0.16%
2024/04/19	1	40.00	0	0.00	40.20	1	606	0.16%
2024/04/18	1	41.05	2	41.10	41.00	-1	594	-0.17%
2024/04/17	0	0.00	2	40.50	40.60	-2	591	-0.34%
2024/04/11	1	40.80	0	0.00	40.65	1	571	0.18%
2024/04/01	2	42.53	0	0.00	42.00	2	544	0.37%
2024/03/26	0	0.00	4	43.39	43.05	-4	500	-0.80%
2024/03/25	2	42.20	0	0.00	42.80	2	457	0.44%
2024/03/21	0.1	39.86	0	0.00	39.90	0.1	440	0.02%
2024/03/18	0	0.00	1	40.50	40.65	-1	672	-0.15%
2024/03/15	0	0.00	1	39.70	39.00	-1	717	-0.14%
2024/03/12	0	0.00	1	38.85	38.10	-1	703	-0.14%
2024/03/11	2	38.40	1	38.00	38.00	1	701	0.14%
2024/03/07	1	38.90	0	0.00	38.10	1	693	0.14%
2024/02/27	0	0.00	1	39.80	38.80	-1	687	-0.15%
2024/02/23	1	40.20	0	0.00	39.95	1	692	0.14%
2024/02/16	0	0.00	1	41.65	42.30	-1	702	-0.14%
2024/02/15	0	0.00	4	41.00	41.15	-4	685	-0.58%
2024/02/02	0.1	40.30	0	0.00	40.30	0.1	678	0.01%
2024/01/31	1	40.20	1	40.85	40.20	0	679	0.00%
2024/01/30	1	40.20	0	0.00	40.15	1	675	0.15%
2024/01/29	0	0.00	2	41.03	40.50	-2	671	-0.30%
2024/01/25	0.1	39.30	0	0.00	39.45	0.1	650	0.02%
2024/01/03	1	40.60	0	0.00	40.55	1	657	0.15%
2024/01/02	1	41.25	3	41.85	41.20	-2	654	-0.31%
2023/12/29	0	0.00	3	41.58	41.50	-3	656	-0.46%
2023/12/27	1	41.25	0	0.00	41.25	1	653	0.15%
2023/12/21	1	40.50	1	41.70	41.00	0	647	0.00%
2023/12/19	0	0.00	4	41.30	40.20	-4	636	-0.63%
2023/12/15	0	0.00	3	42.08	42.90	-3	609	-0.49%
2023/12/14	5	44.06	3	44.40	42.90	2	588	0.34%
2023/12/13	11	44.61	11	44.84	44.35	0	538	0.00%
2023/12/12	1	42.70	4	41.53	43.80	-3	368	-0.81%
2023/12/08	1	40.05	0	0.00	40.00	1	308	0.32%
2023/12/07	0	0.00	1	40.65	40.05	-1	309	-0.32%
2023/12/05	2	39.95	0	0.00	39.85	2	310	0.64%
2023/12/04	3.1	40.66	2	40.93	40.25	1.1	312	0.35%
2023/12/01	1	40.20	1	40.60	40.70	0	311	0.00%
2023/11/30	0	0.00	1	40.60	40.30	-1	312	-0.32%
2023/11/28	0	0.00	1	40.50	40.55	-1	316	-0.32%
2023/11/27	1	40.00	5	40.42	39.85	-4	316	-1.26%
2023/11/24	2	40.10	0	0.00	39.80	2	313	0.64%
2023/11/22	3	40.45	1	40.75	40.40	2	306	0.65%
2023/11/21	1	40.25	0	0.00	40.00	1	298	0.34%
2023/11/20	6	40.14	1	40.50	40.10	5	297	1.68%
2023/11/17	1	38.95	2	38.75	38.90	-1	279	-0.36%
2023/11/14	0	0.00	1	37.00	36.90	-1	275	-0.36%
2023/11/10	0.1	36.40	0	0.00	36.15	0.1	294	0.03%
2023/11/09	0	0.00	1	37.00	37.00	-1	294	-0.34%
2023/11/08	0	0.00	1	38.50	38.00	-1	300	-0.33%
2023/11/06	2	37.48	2	38.00	37.65	0	306	0.00%
2023/11/03	1	37.65	2	37.95	37.35	-1	311	-0.32%
2023/11/02	0	0.00	1	37.30	37.15	-1	312	-0.32%
2023/10/30	0	0.00	3	37.50	37.55	-3	324	-0.92%
2023/10/27	2	37.20	0	0.00	36.80	2	329	0.61%
2023/10/25	0	0.00	2	38.00	37.90	-2	340	-0.59%
2023/10/20	0	0.00	38	35.73	36.30	-38	348	-10.91%
2023/10/19	0	0.00	1	36.80	36.85	-1	358	-0.28%
2023/10/18	0	0.00	4	37.25	37.15	-4	362	-1.10%
2023/10/17	0	0.00	1	38.50	38.00	-1	364	-0.27%
2023/10/16	0.1	39.90	3	39.60	39.20	-2.9	357	-0.81%
2023/10/12	0	0.00	8	40.00	40.10	-8	375	-2.13%
2023/10/06	0	40.45	0	0.00	40.30	0	396	0.01%
2023/10/05	2	41.00	6	40.66	40.50	-4	415	-0.96%
2023/10/04	3.1	40.20	0	0.00	40.30	3.1	442	0.69%
2023/10/03	0	0.00	1	40.65	40.75	-1	508	-0.20%
2023/10/02	2	40.50	0	0.00	40.70	2	549	0.36%
2023/09/28	2	39.95	0	0.00	40.50	2	618	0.32%
2023/09/27	3	39.80	0	0.00	39.80	3	705	0.43%
2023/09/26	2	40.45	0	0.00	39.85	2	709	0.28%
2023/09/22	1	40.30	2	41.25	40.05	-1	713	-0.14%
2023/09/20	1	40.30	0	0.00	40.20	1	731	0.14%
2023/09/19	2	41.08	0	0.00	40.75	2	744	0.27%
2023/09/18	0	0.00	2	41.85	41.40	-2	747	-0.27%
2023/09/15	1	41.00	0	0.00	41.10	1	745	0.13%
2023/09/14	0	0.00	2	41.25	41.55	-2	746	-0.27%
2023/09/08	1	40.80	0	0.00	40.60	1	767	0.13%
2023/09/07	1	41.50	1	41.90	41.35	0	770	0.00%
2023/09/04	0	0.00	5	41.34	41.25	-5	782	-0.64%
2023/09/01	0	0.00	0.1	40.90	41.35	-0.1	782	-0.01%
2023/08/29	0	0.00	3	40.05	40.20	-3	807	-0.37%
2023/08/24	0	0.00	2	40.25	40.30	-2	861	-0.23%
2023/08/18	2	41.65	0	0.00	41.30	2	886	0.23%
2023/08/17	3	41.77	2	42.50	42.00	1	882	0.11%
2023/08/16	1	41.80	3	42.40	42.45	-2	881	-0.23%
2023/08/14	1	40.40	0	0.00	39.90	1	886	0.11%
2023/08/09	1	41.50	1	41.50	41.50	0	912	0.00%
2023/08/08	2	42.05	2	42.20	42.05	0	914	0.00%
2023/08/01	2.1	42.79	2	43.00	42.55	0.1	935	0.01%
2023/07/28	0.1	42.35	0	0.00	42.50	0.1	943	0.01%
2023/07/25	2	42.50	0	0.00	42.50	2	966	0.21%
2023/07/21	0.1	43.80	0	0.00	43.60	0.1	967	0.01%
2023/07/14	1	44.00	0	0.00	44.00	1	1,017	0.10%
2023/07/13	4	44.15	0	0.00	44.00	4	1,107	0.36%
2023/07/12	7	45.29	2	44.55	44.30	5	1,141	0.44%
2023/07/11	4.1	45.25	0	0.00	45.90	4.1	1,131	0.36%
2023/07/10	5	46.57	4	46.50	45.05	1	1,119	0.09%
2023/07/07	2.1	45.55	6.2	46.46	45.50	-4.1	1,066	-0.38%
2023/07/06	0	0.00	3	46.50	46.50	-3	1,035	-0.29%
2023/07/05	4	45.55	10	44.60	45.65	-6	1,001	-0.60%
2023/06/29	1	42.70	0	0.00	42.70	1	1,000	0.10%
2023/06/28	5	41.39	40	41.30	41.45	-35	998	-3.50%
2023/06/19	0.1	42.55	0	0.00	42.55	0.1	1,295	0.01%
2023/06/16	4.1	43.20	0	0.00	42.95	4.1	1,398	0.29%
2023/06/14	0	0.00	6	44.25	44.25	-6	1,603	-0.37%
2023/06/12	1	43.00	0	0.00	43.05	1	1,887	0.05%
2023/06/09	0	0.00	1	44.10	43.70	-1	1,911	-0.05%
2023/06/08	0.1	43.70	0	0.00	43.10	0.1	1,948	0.01%
2023/06/07	1	44.40	3	44.37	44.45	-2	1,991	-0.10%
2023/06/06	0.2	44.43	0	0.00	44.35	0.2	2,116	0.01%
2023/06/01	2	46.25	0	0.00	44.90	2	2,844	0.07%
2023/05/31	1	44.65	0	0.00	44.85	1	2,815	0.04%
2023/05/30	2	44.10	0	0.00	44.40	2	2,808	0.07%
2023/05/29	0	0.00	1	44.00	43.70	-1	2,790	-0.04%
2023/05/26	1	42.25	4	42.60	42.30	-3	2,781	-0.11%
2023/05/18	6	44.53	5	44.87	44.60	1	2,774	0.04%
2023/05/17	1	44.80	1	44.95	44.90	0	2,756	0.00%
2023/05/11	0	0.00	1	42.25	41.95	-1	2,722	-0.04%
2023/05/04	0	0.00	1	45.50	45.35	-1	2,698	-0.04%
2023/05/03	0	0.00	2	45.45	45.05	-2	2,698	-0.07%
2023/05/02	0	0.00	1	47.30	47.10	-1	2,686	-0.04%
2023/04/28	0	0.00	2	47.40	46.50	-2	2,685	-0.07%
2023/04/27	2	46.70	0	0.00	46.70	2	2,680	0.07%
2023/04/26	1	47.35	0	0.00	47.40	1	2,670	0.04%
2023/04/25	1	49.20	0	0.00	47.50	1	2,666	0.04%
2023/04/24	2	49.65	2	49.95	49.50	0	2,651	0.00%
2023/04/21	3	48.50	1	48.80	49.05	2	2,635	0.08%
2023/04/20	2	49.40	0	0.00	49.10	2	2,621	0.08%
2023/04/19	1	50.40	1	51.30	50.30	0	2,602	0.00%
2023/04/18	7	51.86	4	51.83	51.00	3	2,576	0.12%
2023/04/17	2	50.85	3	51.13	50.80	-1	2,473	-0.04%
2023/04/13	2	49.18	2	49.25	49.00	0	2,418	0.00%
2023/04/12	3	50.07	1	50.10	50.00	2	2,398	0.08%
2023/04/11	1	50.30	0	0.00	50.30	1	2,383	0.04%
2023/04/10	2	51.00	9	51.32	50.70	-7	2,371	-0.30%
2023/04/07	5	50.68	7	50.26	50.50	-2	2,334	-0.09%
2023/04/06	0	0.00	3	50.70	50.80	-3	2,311	-0.13%
2023/03/31	2	49.05	1	49.40	49.05	1	2,270	0.04%
2023/03/28	21	48.52	10	49.30	48.40	11	2,228	0.49%
2023/03/27	1	49.55	0	0.00	49.60	1	2,202	0.05%
2023/03/24	4	50.95	1	50.70	50.00	3	2,179	0.14%
2023/03/23	28	52.38	8	52.34	51.40	20	2,126	0.94%
2023/03/22	30	51.15	0	0.00	51.30	30	1,952	1.54%
2023/03/21	3	50.97	4	51.15	50.50	-1	1,903	-0.05%
2023/03/20	3	50.57	2	50.30	50.30	1	1,798	0.06%
2023/03/17	1	50.00	1	51.30	50.50	0	1,759	0.00%
2023/03/16	6	48.69	9	50.29	50.00	-3	1,584	-0.19%
2023/03/15	0	0.00	6	49.52	47.85	-6	1,381	-0.43%
2023/03/13	3	46.53	5	47.84	47.60	-2	1,279	-0.16%
2023/03/10	5	48.39	3	49.38	48.50	2	1,248	0.16%
2023/03/09	3	49.63	2	51.00	50.50	1	1,209	0.08%
2023/03/08	5	50.32	11	50.30	50.50	-6	1,096	-0.55%
2023/03/07	6	46.88	2.6	48.88	49.80	3.5	655	0.53%
2023/03/06	2	44.78	11	43.89	45.30	-9	405	-2.22%
2023/03/03	0	0.00	2	41.20	41.20	-2	342	-0.58%
2023/03/01	0	41.90	0	0.00	40.05	0	344	0.00%
2023/02/23	1	41.50	0	0.00	41.40	1	350	0.29%
2023/02/22	3	41.00	0	0.00	41.35	3	365	0.82%
2023/02/16	0	41.00	0	0.00	40.85	0	418	0.00%
2023/02/08	0	0.00	2	40.80	41.45	-2	462	-0.43%
2023/02/06	2	40.45	0	0.00	40.45	2	465	0.43%
2023/02/02	3	40.85	0	0.00	40.50	3	468	0.64%
2023/01/31	1	39.35	2	39.40	39.45	-1	459	-0.22%
2023/01/05	1	38.50	0	0.00	38.00	1	502	0.20%
2022/12/09	0	0.00	1	39.50	38.80	-1	641	-0.16%
2022/12/08	3	39.65	3	39.13	39.65	0	643	0.00%
2022/12/07	3	39.25	0	0.00	39.25	3	650	0.46%
2022/12/06	3.1	41.07	0	0.00	40.20	3.1	649	0.47%
2022/12/05	1	42.00	0	0.00	41.60	1	646	0.15%
2022/11/30	0	0.00	2	40.15	39.65	-2	651	-0.31%
2022/11/29	1	39.00	0	0.00	39.05	1	657	0.15%
2022/11/28	2	39.20	0	0.00	39.20	2	689	0.29%
2022/11/23	0	0.00	1	38.75	38.50	-1	954	-0.10%
2022/11/22	2	38.23	0	0.00	38.25	2	961	0.21%
2022/11/18	10	39.96	10	40.55	39.90	0	983	0.00%
2022/11/11	11	37.49	0	0.00	37.15	11	992	1.11%
2022/11/02	0	0.00	2	35.90	35.90	-2	1,480	-0.14%
2022/10/31	2	34.70	0	0.00	34.50	2	1,499	0.13%
2022/10/28	0	0.00	3	33.90	33.50	-3	1,507	-0.20%
2022/10/27	0	0.00	1	34.45	34.55	-1	1,535	-0.07%
2022/10/26	1	33.80	0	0.00	33.55	1	1,550	0.06%
2022/10/25	3	33.63	0	0.00	33.25	3	1,549	0.19%
2022/10/24	0	0.00	3	34.33	34.05	-3	1,555	-0.19%
2022/10/21	2	33.05	1	33.50	33.05	1	1,564	0.06%
2022/10/17	1	34.50	0	0.00	34.90	1	1,650	0.06%
2022/10/13	3	34.83	2	33.25	32.25	1	1,699	0.06%
2022/10/11	2	36.55	0	0.00	35.90	2	1,839	0.11%
2022/10/05	1	38.50	2	38.45	38.40	-1	2,171	-0.05%
2022/10/03	0	0.00	1	37.90	37.90	-1	2,176	-0.05%
2022/09/30	3	35.80	0	0.00	37.15	3	2,183	0.14%
2022/09/29	9	37.51	2	37.40	37.10	7	2,196	0.32%
2022/09/28	8	37.11	0	0.00	36.80	8	2,197	0.36%
2022/09/27	2	38.60	2	39.00	39.00	0	2,193	0.00%
2022/09/23	2	40.85	0	41.75	40.85	2	2,214	0.09%
2022/09/19	0	43.55	0	0.00	42.45	0	2,224	0.00%
2022/09/16	2	43.25	0	0.00	43.30	2	2,223	0.09%
2022/09/08	2	44.75	1	44.60	44.80	1	2,254	0.04%
2022/09/06	2	45.65	0	0.00	45.00	2	2,260	0.09%
2022/09/05	0	0.00	2	46.03	45.55	-2	2,241	-0.09%
2022/09/02	8	48.35	0	0.00	47.25	8	2,234	0.36%
2022/09/01	4	49.45	2	49.65	48.20	2	2,207	0.09%
2022/08/31	15	48.82	12	48.38	49.40	3	2,082	0.14%
2022/08/30	0	0.00	1	47.00	48.70	-1	2,042	-0.05%
2022/08/29	0	0.00	2	46.10	46.05	-2	1,953	-0.10%
2022/08/26	1	47.00	0	0.00	47.20	1	1,958	0.05%
2022/08/25	2	46.65	2	46.40	47.00	0	1,956	0.00%
2022/08/24	3	46.03	0	0.00	45.90	3	1,994	0.15%
2022/08/17	2	47.48	3	47.07	46.30	-1	1,925	-0.05%
2022/08/16	1	47.95	0	0.00	47.70	1	1,899	0.05%
2022/08/12	1	47.50	0	0.00	47.50	1	1,829	0.05%
2022/08/11	31	47.88	33	48.50	48.55	-2	1,794	-0.11%
2022/08/10	2	47.40	2	47.43	47.85	0	1,566	0.00%
2022/08/04	0	0.00	2	39.90	40.35	-2	1,486	-0.13%
2022/08/03	20	40.90	20	40.50	40.50	0	1,485	0.00%
2022/08/01	0	0.00	2	41.85	42.10	-2	1,456	-0.14%
2022/07/29	22	42.58	20	42.35	42.35	2	1,463	0.14%
2022/07/28	1	42.50	0	0.00	42.00	1	1,468	0.07%
2022/07/21	40	43.65	40	44.15	44.15	0	1,411	0.00%
2022/07/20	2	44.83	0	45.15	44.10	2	1,395	0.14%
2022/07/19	20	45.00	20	46.20	45.35	0	1,380	0.00%
2022/07/18	30	45.33	30	46.10	46.10	0	1,323	0.00%
2022/07/15	6	43.76	7	44.76	46.10	-1	1,233	-0.08%
2022/07/14	1	40.80	1	41.20	42.50	0	989	0.00%
2022/07/01	0	0.00	1	37.35	37.00	-1	871	-0.11%
2022/06/24	0	0.00	1	42.50	42.70	-1	851	-0.12%
2022/06/14	1	47.95	1	48.65	48.05	0	853	0.00%
2022/06/02	3	51.03	5	52.16	50.80	-2	899	-0.22%
2022/06/01	6	53.10	2	53.15	52.80	4	925	0.43%
2022/05/30	0	0.00	3	48.40	49.00	-3	876	-0.34%
2022/05/25	2	47.75	0	0.00	47.75	2	879	0.23%
2022/05/24	2	48.50	0	0.00	46.95	2	888	0.23%
2022/05/23	0	0.00	2	48.43	47.80	-2	883	-0.23%
2022/05/20	0	0.00	1	48.75	49.20	-1	878	-0.11%
2022/05/18	3	49.07	0	0.00	49.40	3	867	0.35%
2022/05/17	0	0.00	1	49.10	49.15	-1	858	-0.12%
2022/05/16	0.2	47.85	3	48.50	48.50	-2.8	841	-0.33%
2022/05/12	0	0.00	0.4	44.10	44.10	-0.4	796	-0.05%
2022/05/04	0.3	43.85	0	0.00	43.75	0.3	810	0.04%
2022/04/29	0	0.00	1	42.85	43.10	-1	819	-0.12%
2022/04/27	0	0.00	2	41.18	42.50	-2	814	-0.25%
2022/04/25	1	45.00	0	0.00	44.60	1	787	0.13%
2022/04/19	0	0.00	8	51.30	51.30	-8	794	-1.01%
2022/04/18	1	53.10	0	0.00	53.10	1	807	0.12%
2022/04/06	0.5	54.50	0	0.00	54.30	0.5	889	0.06%
2022/04/01	0	0.00	1	55.10	55.20	-1	898	-0.11%
2022/03/31	0	0.00	1	53.90	53.90	-1	896	-0.11%
2022/03/30	0.1	55.00	0	0.00	55.20	0.1	907	0.01%
2022/03/29	0.1	55.70	0	0.00	54.70	0.1	915	0.02%
2022/03/28	0	0.00	4	52.75	53.30	-4	921	-0.43%
2022/03/17	0	0.00	1	52.60	53.30	-1	1,027	-0.10%
2022/03/15	1	49.60	0	0.00	49.60	1	1,074	0.09%
2022/03/14	0.1	52.80	1	53.10	52.40	-0.9	1,115	-0.08%
2022/03/11	1	52.20	1	52.00	52.50	0	1,131	0.00%
2022/03/10	1	52.60	1	52.70	52.70	0	1,158	0.00%
2022/03/09	1	49.95	0	0.00	50.00	1	1,168	0.09%
2022/03/08	0	0.00	0	51.40	49.35	0	1,191	0.00%
2022/03/07	2	53.55	0	0.00	52.30	2	1,185	0.17%
2022/03/04	1	58.60	2	58.20	58.10	-1	1,259	-0.08%
2022/03/03	3	59.10	1	58.90	58.80	2	1,323	0.15%
2022/03/02	2	59.40	3	59.33	59.40	-1	1,424	-0.07%
2022/03/01	0	0.00	0.3	59.90	59.80	-0.3	1,696	-0.02%
2022/02/25	2	58.65	0.1	59.10	59.20	1.9	1,817	0.10%
2022/02/24	0	0.00	0.5	59.10	58.40	-0.5	2,064	-0.02%
2022/02/23	1	60.80	0	0.00	60.90	1	2,829	0.04%
2022/02/14	0.5	62.10	0	0.00	61.90	0.5	3,261	0.02%
2022/02/10	6	63.40	6	64.60	63.60	0	3,314	0.00%
2022/02/09	6	64.25	6	64.80	64.50	0	3,333	0.00%
2022/01/24	0	0.00	1	60.70	61.40	-1	3,464	-0.03%
2022/01/14	1	62.10	1	62.40	62.10	0	4,076	0.00%
2022/01/11	1	64.70	0	0.00	63.80	1	4,230	0.02%
2022/01/10	1	65.60	0	0.00	65.60	1	4,226	0.02%
2022/01/05	0	69.30	0	0.00	69.60	0	4,222	0.00%
2022/01/04	0	0.00	1	69.50	70.30	-1	4,217	-0.02%
2021/12/27	0	0.00	1	69.00	68.80	-1	4,254	-0.02%
2021/12/24	1	69.00	1	69.60	68.80	0	4,276	0.00%
2021/12/22	0	0.00	5	70.86	70.50	-5	4,284	-0.12%
2021/12/21	0	0.00	1	70.60	70.60	-1	4,283	-0.02%
2021/12/17	2	69.60	1	69.00	69.20	1	4,279	0.02%
2021/12/16	2	69.35	7	69.40	69.70	-5	4,271	-0.12%
2021/12/15	2	68.55	0	0.00	68.60	2	4,273	0.05%
2021/12/14	1	70.20	26	68.49	68.00	-25	4,277	-0.58%
2021/12/10	10	70.80	11	70.68	70.60	-1	4,275	-0.02%
2021/12/09	7	73.36	0	0.00	72.40	7	4,267	0.16%
2021/12/08	10	72.61	0	0.00	72.00	10	4,220	0.24%
2021/12/06	1	72.10	0	0.00	71.30	1	4,257	0.02%
2021/12/02	1	72.70	1	70.90	70.40	0	4,379	0.00%
2021/12/01	1	72.61	3	72.67	73.00	-2	4,423	-0.04%
2021/11/30	10	72.23	11	73.45	74.00	-1	4,520	-0.02%
2021/11/29	2	69.60	0	0.00	70.40	2	4,674	0.04%
2021/11/26	1	74.20	0	0.00	72.20	1	4,743	0.02%
2021/11/25	26	77.03	38	75.97	75.50	-12	4,692	-0.26%
2021/11/24	8	75.01	4	74.95	74.60	4	4,488	0.09%
2021/11/23	4	77.60	3	77.67	76.10	1	4,466	0.02%
2021/11/22	75	79.81	78	80.31	78.40	-3	4,574	-0.07%
2021/11/19	4	73.63	0	0.00	75.90	4	3,870	0.10%
2021/11/18	7	69.84	2	69.00	69.00	5	3,804	0.13%
2021/11/17	0	0.00	1	68.00	67.30	-1	3,736	-0.03%
2021/11/16	2	67.45	1	67.00	67.20	1	3,774	0.03%
2021/11/15	3	67.07	3	66.43	68.20	0	3,816	0.00%
2021/11/12	2	65.30	1	64.90	65.00	1	3,901	0.03%
2021/11/11	1	64.50	0	0.00	63.70	1	3,943	0.03%
2021/11/10	1	64.50	0	0.00	64.50	1	3,995	0.03%
2021/11/09	1	64.00	1.1	63.91	63.80	-0.1	4,030	0.00%
2021/11/05	10	65.85	2	65.95	65.80	8	4,180	0.19%
2021/11/04	5	67.90	5	67.40	67.10	0	4,288	0.00%
2021/11/03	0	0.00	1	67.70	67.70	-1	4,406	-0.02%
2021/11/02	1	70.00	1	71.00	69.00	0	4,530	0.00%
2021/10/28	10	70.83	7	69.79	69.30	3	4,460	0.07%
2021/10/27	16	71.40	21	72.64	70.50	-5	4,469	-0.11%
2021/10/26	18	71.39	4	70.73	71.60	14	4,357	0.32%
2021/10/25	1.1	65.03	2	66.75	67.20	-0.9	4,242	-0.02%
2021/10/22	2	65.25	2	65.50	65.20	0	4,282	0.00%
2021/10/20	9	64.30	8	62.45	64.50	1	4,381	0.02%
2021/10/19	0	0.00	6	61.73	62.70	-6	4,462	-0.13%
2021/10/08	0	0.00	1	61.50	60.00	-1	5,831	-0.02%
2021/10/07	2	60.20	2	60.10	60.10	0	6,007	0.00%
2021/10/04	0	0.00	1	58.80	58.30	-1	6,823	-0.01%
2021/10/01	11	60.40	0	0.00	59.70	11	6,887	0.16%
2021/09/30	0	0.00	1	62.00	62.10	-1	6,903	-0.01%
2021/09/29	1	61.00	4	61.20	60.30	-3	7,000	-0.04%
2021/09/28	1	62.00	0	0.00	62.70	1	7,141	0.01%
2021/09/27	5	63.92	0	0.00	63.50	5	7,163	0.07%
2021/09/23	1	65.00	0	0.00	65.10	1	7,189	0.01%
2021/09/17	1	64.50	0	0.00	66.10	1	7,294	0.01%
2021/09/15	1	66.80	0	0.00	65.10	1	7,483	0.01%
2021/09/13	2	66.75	1	66.90	66.40	1	7,593	0.01%
2021/09/10	0	0.00	2	67.20	66.80	-2	7,743	-0.03%
2021/09/09	3	67.17	0	0.00	67.40	3	7,978	0.04%
2021/09/08	1	70.00	2	70.45	68.50	-1	8,008	-0.01%
2021/09/07	1	69.40	3	69.47	70.00	-2	7,981	-0.03%
2021/09/03	1	71.80	6	71.40	71.10	-5	8,316	-0.06%
2021/09/02	20	72.46	16	73.81	71.50	4	8,322	0.05%
2021/09/01	1	70.00	12	73.53	74.50	-11	8,202	-0.13%
2021/08/31	15	68.61	16	67.88	67.80	-1	8,105	-0.01%
2021/08/30	10	69.21	11	68.91	68.90	-1	8,168	-0.01%
2021/08/27	11	70.95	6	72.68	70.80	5	8,229	0.06%
2021/08/26	25	71.68	22	71.76	72.20	3	8,211	0.04%
2021/08/25	2	67.55	4	68.80	69.80	-2	8,018	-0.02%
2021/08/24	0	0.00	5	63.48	63.50	-5	8,209	-0.06%
2021/08/23	2	64.65	1	64.00	65.10	1	8,287	0.01%
2021/08/20	22	62.11	16	61.18	60.50	6	8,563	0.07%
2021/08/19	6	63.90	6	63.42	62.20	0	9,304	0.00%
2021/08/18	5	62.06	4	62.28	65.10	1	9,425	0.01%
2021/08/17	3	61.80	1	62.70	60.20	2	9,477	0.02%
2021/08/16	0	0.00	2	63.40	63.20	-2	9,534	-0.02%
2021/08/13	3	67.03	3	67.23	65.90	0	9,568	0.00%
2021/08/12	1	67.50	1	68.00	68.70	0	9,562	0.00%
2021/08/11	5	67.98	6	67.58	67.10	-1	9,603	-0.01%
2021/08/10	2	68.20	3.1	68.61	67.80	-1.1	9,591	-0.01%
2021/08/09	5	71.86	4	71.98	71.50	1	9,631	0.01%
2021/08/06	6	75.13	12.4	75.96	75.50	-6.4	9,759	-0.07%
2021/08/05	1	78.90	9	79.16	79.00	-8	9,761	-0.08%
2021/08/04	0	0.00	2	80.50	80.50	-2	9,918	-0.02%
2021/08/03	3	80.23	3	80.00	80.30	0	10,005	0.00%
2021/08/02	2	79.20	1	80.00	78.80	1	10,000	0.01%
2021/07/30	4.4	81.20	2	80.35	79.00	2.4	10,059	0.02%
2021/07/29	1	81.00	1	81.10	81.20	0	10,060	0.00%
2021/07/28	2	81.20	3.3	81.78	81.20	-1.3	10,075	-0.01%
2021/07/27	1	88.20	1	88.40	84.10	0	10,188	0.00%
2021/07/26	4.1	89.20	17	88.43	88.30	-12.9	10,177	-0.13%
2021/07/23	4	90.93	1	93.40	88.70	3	10,103	0.03%
2021/07/22	14.9	94.50	4	93.68	92.50	10.9	10,000	0.11%
2021/07/21	12	96.03	2	95.90	95.00	10	9,907	0.10%
2021/07/20	10	99.09	8	98.11	95.80	2	9,895	0.02%
2021/07/19	76.4	100.01	84.4	101.51	98.50	-8	9,787	-0.08%
2021/07/16	15	96.01	11	98.32	100.00	4	9,392	0.04%
2021/07/15	2	93.85	3	92.40	91.30	-1	9,134	-0.01%
2021/07/14	4	95.13	6	95.95	93.40	-2	9,081	-0.02%
2021/07/13	19.3	99.84	20	101.50	96.10	-0.7	9,008	-0.01%
2021/07/12	0	0.00	1	97.90	97.90	-1	8,618	-0.01%
2021/07/09	7	89.03	15	89.50	89.00	-8	8,677	-0.09%
2021/07/08	4	87.88	6	87.55	86.90	-2	8,649	-0.02%
2021/07/07	5	85.92	1	85.70	85.70	4	8,669	0.05%
2021/07/06	13	87.88	4	86.35	85.70	9	8,801	0.10%
2021/07/05	8	87.20	4	88.00	87.10	4	9,006	0.04%
2021/07/01	2	82.75	5	82.90	82.20	-3	8,914	-0.03%
2021/06/30	6	83.70	1	84.00	84.00	5	8,989	0.06%
2021/06/29	8	85.08	4	85.35	83.30	4	9,120	0.04%
2021/06/28	6	86.85	2	86.90	86.40	4	9,121	0.04%
2021/06/25	6	85.43	6	86.80	86.10	0	9,090	0.00%
2021/06/24	0	0.00	3	84.40	84.30	-3	9,049	-0.03%
2021/06/23	2	83.10	0	0.00	82.40	2	9,210	0.02%
2021/06/22	8	83.30	2	84.85	81.00	6	9,240	0.06%
2021/06/21	5	85.80	6	87.00	84.80	-1	9,265	-0.01%
2021/06/18	9	91.50	14	90.80	91.60	-5	9,368	-0.05%
2021/06/17	7.2	88.13	8	87.21	88.80	-0.9	9,388	-0.01%
2021/06/16	0	0.00	1	87.80	86.40	-1	9,440	-0.01%
2021/06/15	2	85.80	2	85.90	86.50	0	9,906	0.00%
2021/06/11	15	88.44	16	88.11	86.60	-1	9,953	-0.01%
2021/06/10	8	84.54	4	84.00	84.50	4	9,800	0.04%
2021/06/09	15	84.08	16	83.88	83.20	-1	9,889	-0.01%
2021/06/08	4	82.93	5	82.44	81.80	-1	10,424	-0.01%
2021/06/07	16	82.54	11	83.15	81.60	5	10,638	0.05%
2021/06/04	4	84.10	2	83.80	85.20	2	10,690	0.02%
2021/06/03	3	82.80	6	82.88	82.50	-3	10,817	-0.03%
2021/06/02	7	83.86	1	81.90	81.90	6	11,023	0.05%
2021/06/01	14	87.04	24	87.52	86.30	-10	11,140	-0.09%
2021/05/31	14	85.77	6	85.20	83.80	8	11,201	0.07%
2021/05/28	17	87.37	12	87.62	85.90	5	11,671	0.04%
2021/05/27	117	85.16	121	82.88	84.60	-4	11,844	-0.03%	大買/大賣/
2021/05/26	0	0.00	6	79.18	81.00	-6	11,483	-0.05%
2021/05/25	11	72.78	7	72.40	73.70	4	11,897	0.03%
2021/05/24	11	70.20	4	72.50	70.70	7	12,276	0.06%
2021/05/21	7	69.53	5	69.34	70.00	2	13,082	0.02%
2021/05/20	4	68.55	2	69.55	67.50	2	13,123	0.02%
2021/05/19	3	67.90	3	67.80	69.20	0	13,468	0.00%
2021/05/18	2	65.35	3	66.97	68.10	-1	13,700	-0.01%
2021/05/17	1	67.50	4	65.80	63.90	-3	13,799	-0.02%
2021/05/14	24	66.78	22	69.05	66.00	2	13,757	0.01%
2021/05/13	4	66.73	12	65.29	69.90	-8	13,805	-0.06%
2021/05/12	4	64.15	4	64.70	63.60	0	14,505	0.00%
2021/05/11	0	0.00	2	69.40	69.40	-2	14,664	-0.01%
2021/05/10	1	77.00	0	0.00	77.10	1	14,787	0.01%
2021/05/07	5	77.52	6	77.15	79.40	-1	15,081	-0.01%
2021/05/06	1	75.80	2	76.15	74.00	-1	15,330	-0.01%
2021/05/05	14	77.19	12	78.07	75.20	2	15,604	0.01%
2021/05/04	7	79.13	5	78.86	78.80	2	15,754	0.01%
2021/05/03	1	76.10	10	80.93	76.10	-9	15,681	-0.06%
2021/04/29	3	84.07	4	83.48	84.00	-1	15,791	-0.01%
2021/04/27	2	85.35	2	86.10	84.00	0	16,273	0.00%
2021/04/26	3	87.27	1	88.30	87.50	2	16,581	0.01%
2021/04/23	1	84.30	0	0.00	83.90	1	16,754	0.01%
2021/04/22	2	84.75	1	84.50	83.00	1	17,405	0.01%
2021/04/21	2	88.80	5	88.88	87.20	-3	17,753	-0.02%
2021/04/20	2	91.65	1	92.10	90.50	1	17,814	0.01%
2021/04/19	1	89.00	2.2	91.73	90.30	-1.2	18,127	-0.01%
2021/04/16	4	92.68	7	92.60	91.90	-3	18,408	-0.02%
2021/04/15	10	94.19	6.1	93.87	94.20	3.9	18,718	0.02%
2021/04/14	10	98.53	4	96.85	96.00	6	18,901	0.03%
2021/04/13	5	109.00	2	105.75	103.50	3	18,846	0.02%
2021/04/12	34.1	113.51	31	112.84	110.00	3.1	18,901	0.02%
2021/04/09	12.3	114.92	9.1	115.15	112.00	3.3	19,036	0.02%
2021/04/08	4	107.75	2	108.25	107.00	2	18,952	0.01%
2021/04/07	1	107.00	1	109.50	107.50	0	19,268	0.00%
2021/04/06	7	108.86	16	108.91	108.00	-9	19,694	-0.05%
2021/04/01	56.1	109.56	45	107.93	107.00	11.1	20,155	0.05%
2021/03/31	12	106.13	13	105.50	104.50	-1	20,649	0.00%
2021/03/30	22	108.05	21	107.48	107.50	1	21,222	0.00%
2021/03/29	12	108.29	13	108.31	108.00	-1	21,444	0.00%
2021/03/26	5	104.90	3	105.50	107.00	2	21,382	0.01%
2021/03/25	3	99.90	3	99.97	100.00	0	21,182	0.00%
2021/03/24	7	100.86	2	100.40	101.00	5	21,119	0.02%
2021/03/23	10	101.72	12.1	101.70	101.00	-2.1	21,027	-0.01%
2021/03/22	10.1	106.86	14.1	108.50	103.50	-4	20,783	-0.02%
2021/03/19	18	114.75	18	115.64	114.00	0	20,584	0.00%
2021/03/18	20	121.83	18	121.25	118.50	2	20,480	0.01%
2021/03/17	4	117.25	1	116.50	118.00	3	19,998	0.02%
2021/03/16	11	117.50	7	118.07	116.00	4	19,960	0.02%
2021/03/15	3	117.50	3	115.67	117.00	0	19,903	0.00%
2021/03/12	69	116.97	64	118.05	113.00	5	19,942	0.03%
2021/03/11	10	112.45	19	110.95	115.50	-9	19,330	-0.05%
2021/03/10	28	106.04	26	107.23	105.00	2	19,269	0.01%
2021/03/09	21	105.93	18	106.67	106.50	3	19,205	0.02%
2021/03/08	2	110.00	7	109.57	107.00	-5	19,017	-0.03%
2021/03/05	25	115.44	24	114.65	113.00	1	18,799	0.01%
2021/03/04	26	117.81	25	117.10	115.50	1	18,627	0.01%
2021/03/03	63	117.09	55	117.72	118.00	8	18,555	0.04%
2021/03/02	40	116.10	40	116.71	114.00	0	18,030	0.00%
2021/02/26	23	110.98	22	108.59	112.00	1	17,564	0.01%
2021/02/25	30	120.03	28	121.05	110.00	2	17,182	0.01%
2021/02/24	21	117.98	26	117.73	118.00	-5	16,633	-0.03%
2021/02/23	117	117.13	111	117.44	113.00	6	16,140	0.04%	大買/大賣/
2021/02/22	1	111.50	2	112.00	112.00	-1	15,357	-0.01%
2021/02/19	24.2	94.05	24	94.97	102.00	0.2	15,764	0.00%
2021/02/18	21	92.83	23	94.04	92.80	-2	15,649	-0.01%
2021/02/17	6	89.18	15	89.55	89.50	-9	15,442	-0.06%
2021/02/05	12	87.13	11	87.48	86.40	1	15,247	0.01%
2021/02/04	29	86.96	31	87.14	86.30	-2	15,177	-0.01%
2021/02/03	91	89.85	90	89.83	87.20	1	14,961	0.01%
2021/02/02	53	85.08	50	84.52	88.10	3	14,226	0.02%
2021/02/01	6	82.55	16	80.91	80.10	-10	14,127	-0.07%
2021/01/29	29	89.41	29.4	89.29	84.20	-0.4	14,018	0.00%
2021/01/28	23	90.45	26	90.62	87.10	-3	13,745	-0.02%
2021/01/27	27.4	87.81	27	88.00	87.90	0.4	13,433	0.00%
2021/01/26	3	87.13	14	86.41	83.10	-11	13,111	-0.08%
2021/01/25	10	86.27	9	86.97	84.60	1	12,913	0.01%
2021/01/22	18	86.40	11	86.49	88.60	7	12,828	0.05%
2021/01/21	27	85.60	24	85.86	84.50	3	12,721	0.02%
2021/01/20	65	87.52	66	88.37	85.10	-1	12,554	-0.01%
2021/01/19	49	94.98	39	94.87	91.30	10	12,273	0.08%
2021/01/18	8	92.16	8	92.94	91.60	0	11,924	0.00%
2021/01/15	29	97.42	22	98.51	94.90	7	11,660	0.06%
2021/01/14	12	88.99	33	91.28	92.80	-21	10,947	-0.19%
2021/01/13	11	84.38	29	84.76	84.40	-18	10,528	-0.17%
2021/01/12	36	86.01	18	85.49	83.60	18	10,422	0.17%
2021/01/11	38	84.92	39	85.59	84.70	-1	10,112	-0.01%
2021/01/08	36	84.45	42	84.69	87.10	-6	9,805	-0.06%
2021/01/07	21	75.97	18	75.08	79.20	3	9,445	0.03%
2021/01/06	4	71.68	9	72.77	72.00	-5	9,446	-0.05%
2021/01/05	1	74.50	3	75.20	74.00	-2	9,468	-0.02%
2021/01/04	36	76.07	18	75.55	74.20	18	9,490	0.19%
2020/12/31	37	72.37	45	72.61	73.60	-8	9,643	-0.08%
2020/12/30	30	72.56	22	72.60	71.50	8	9,626	0.08%
2020/12/29	15	70.46	21	73.95	69.70	-6	9,365	-0.06%
2020/12/28	29	72.29	23	72.21	70.80	6	8,956	0.07%
2020/12/25	36	67.71	33	68.14	70.50	3	8,574	0.03%
2020/12/24	190	61.88	183	59.50	64.10	7	7,970	0.09%	大買/大賣/
2020/12/23	7	56.67	3	57.47	58.30	4	7,420	0.05%
2020/12/22	3	52.87	6	53.33	53.00	-3	7,382	-0.04%
2020/12/21	1	51.70	1	52.00	51.90	0	7,460	0.00%
2020/12/18	1	52.70	0	0.00	52.80	1	7,637	0.01%
2020/12/17	0	0.00	4	52.10	52.80	-4	8,016	-0.05%
2020/12/16	3	53.03	3	52.97	53.00	0	8,322	0.00%
2020/12/15	5	55.00	2	54.20	52.00	3	8,380	0.04%
2020/12/14	1	55.40	16	54.07	55.40	-15	8,349	-0.18%
2020/12/11	10	54.77	8	54.34	53.90	2	8,400	0.02%
2020/12/10	32	56.23	8	56.76	55.60	24	8,372	0.29%
2020/12/09	1	57.70	10	56.92	56.60	-9	8,313	-0.11%
2020/12/08	17	56.59	14	56.42	55.30	3	8,172	0.04%
2020/12/07	4	54.03	112	53.17	54.50	-108	7,951	-1.36%	大賣/鉅額交易
2020/12/04	18	56.06	15	55.31	54.50	3	7,924	0.04%
2020/12/03	1	54.10	0	0.00	53.80	1	7,786	0.01%
2020/12/02	2	54.60	2	54.25	53.80	0	7,789	0.00%
2020/12/01	0	0.00	2	54.95	55.10	-2	8,092	-0.02%
2020/11/30	1	54.60	1	56.00	54.40	0	8,325	0.00%
2020/11/27	10	54.83	11	54.90	53.90	-1	8,427	-0.01%
2020/11/26	51	52.72	1	51.70	52.90	50	8,274	0.60%
2020/11/25	0	0.00	2	50.78	50.30	-2	8,477	-0.02%
2020/11/24	1	51.20	2	51.05	50.40	-1	8,549	-0.01%
2020/11/23	3	52.37	1	52.30	52.10	2	8,561	0.02%
2020/11/20	3	51.67	1	52.00	51.00	2	8,526	0.02%
2020/11/19	15	52.23	16	52.79	52.50	-1	8,496	-0.01%
2020/11/18	105	55.75	60	55.66	52.10	45	8,386	0.54%	大買/
2020/11/17	5	53.02	7	51.97	54.20	-2	7,877	-0.03%
2020/11/16	0	0.00	1	50.00	51.00	-1	7,621	-0.01%
2020/11/11	1	49.20	1	49.80	48.70	0	7,428	0.00%
2020/11/10	2	51.10	4	51.35	49.50	-2	7,347	-0.03%
2020/11/09	0	0.00	2	51.25	51.40	-2	7,263	-0.03%
2020/11/06	1	48.80	6	48.81	48.65	-5	7,013	-0.07%
2020/11/04	1	47.40	6	47.22	47.30	-5	6,844	-0.07%
2020/11/03	2	46.15	0	0.00	45.70	2	6,863	0.03%
2020/11/02	3	44.90	1	45.15	44.90	2	6,882	0.03%
2020/10/30	3	47.07	1	46.30	45.50	2	6,853	0.03%
2020/10/29	6	45.20	8	45.14	47.60	-2	6,799	-0.03%
2020/10/28	14	45.81	10	46.52	45.05	4	6,708	0.06%
2020/10/27	3	46.43	0	0.00	46.00	3	6,634	0.05%
2020/10/26	3	47.87	2	47.90	47.70	1	6,556	0.02%
2020/10/23	2	48.40	1	48.20	48.50	1	6,531	0.02%
2020/10/22	1	48.40	1	48.15	48.15	0	6,510	0.00%
2020/10/21	0	0.00	1	49.85	48.70	-1	6,472	-0.02%
2020/10/20	0	0.00	4	49.75	49.25	-4	6,427	-0.06%
2020/10/19	1	48.30	0	0.00	49.05	1	6,365	0.02%
2020/10/16	8	48.69	8	48.61	48.00	0	6,293	0.00%
2020/10/15	2	51.10	3	51.30	50.40	-1	6,195	-0.02%
2020/10/14	32	51.81	30	52.05	52.00	2	6,099	0.03%
2020/10/13	6	49.92	21	50.09	51.50	-15	5,780	-0.26%
2020/10/12	7	49.40	4	48.80	48.55	3	5,573	0.05%
2020/10/08	19	49.87	24	50.46	49.45	-5	5,396	-0.09%
2020/10/07	46	48.23	16	48.35	48.55	30	4,935	0.61%
2020/10/05	2	44.55	2	45.08	46.30	0	4,621	0.00%
2020/09/30	2	44.55	2	44.23	44.20	0	4,573	0.00%
2020/09/29	3	43.90	2	44.40	43.30	1	4,418	0.02%
2020/09/28	9	44.10	8	44.29	43.95	1	4,415	0.02%
2020/09/25	4	44.36	5	43.35	44.00	-1	4,353	-0.02%
2020/09/24	7	44.96	6	45.28	45.20	1	4,132	0.02%
2020/09/23	3	46.47	2	46.23	46.00	1	3,997	0.03%
2020/09/22	12	47.15	16	47.54	47.70	-4	3,814	-0.10%
2020/09/21	21	45.24	26	46.01	46.60	-5	3,415	-0.15%
2020/09/18	8	45.39	6	45.58	45.20	2	3,080	0.06%
2020/09/17	1	44.15	0	0.00	44.35	1	3,014	0.03%
2020/09/16	2	44.20	0	0.00	44.30	2	2,971	0.07%
2020/09/15	1	41.95	0	0.00	41.85	1	2,875	0.03%
2020/09/14	0	0.00	1	39.60	41.40	-1	2,847	-0.04%
2020/09/10	1	41.00	0	0.00	40.50	1	2,876	0.03%
2020/09/09	1	39.20	0	0.00	40.25	1	2,857	0.03%
2020/09/08	1	40.60	0	0.00	38.95	1	2,816	0.04%
2020/09/07	0	0.00	1	39.00	39.60	-1	2,767	-0.04%
2020/09/04	15	42.14	4	42.03	43.20	11	2,662	0.41%
2020/09/03	13	41.20	12	40.96	40.55	1	2,291	0.04%
2020/09/02	3	39.70	4	38.26	40.25	-1	1,989	-0.05%
2020/09/01	3	36.33	1	36.45	36.60	2	1,778	0.11%
2020/08/31	13	33.73	18	33.98	35.25	-5	1,679	-0.30%
2020/08/28	5	32.03	4	31.80	33.55	1	1,393	0.07%
2020/08/25	0	0.00	13	29.00	29.20	-13	1,189	-1.09%
2020/08/18	3	27.00	0	0.00	27.00	3	1,091	0.27%
2020/08/14	0	0.00	13	26.08	26.20	-13	1,070	-1.21%
2020/08/13	0	0.00	2	26.70	26.00	-2	1,054	-0.19%
2020/08/07	13	26.96	0	0.00	26.95	13	991	1.31%
2020/07/17	0	0.00	1	23.40	23.20	-1	849	-0.12%
2020/07/14	0	0.00	10	23.95	23.40	-10	847	-1.18%
2020/07/08	0	0.00	1	25.60	25.45	-1	820	-0.12%
2020/07/07	11	25.33	0	0.00	24.85	11	785	1.40%
2020/07/03	0	0.00	1	23.35	23.30	-1	736	-0.14%
2020/07/01	0	0.00	5	22.75	23.45	-5	727	-0.69%
2020/06/29	0	0.00	5	22.05	22.30	-5	713	-0.70%
2020/06/24	0	0.00	5	23.40	22.65	-5	712	-0.70%
2020/06/23	0	0.00	5	22.90	23.00	-5	702	-0.71%
2020/06/22	1	23.05	5	23.40	22.80	-4	706	-0.57%
2020/06/19	0	0.00	20	23.63	23.40	-20	702	-2.85%
2020/06/18	2	24.50	1	23.80	23.70	1	689	0.15%
2020/06/17	0	0.00	3	22.05	22.95	-3	614	-0.49%
2020/06/16	20	19.30	1	19.40	20.90	19	605	3.14%
2020/06/15	10	18.50	0	0.00	19.00	10	598	1.67%
2020/06/10	1	19.90	0	0.00	19.80	1	641	0.16%
2020/06/05	0	0.00	2	19.73	19.70	-2	671	-0.30%
2020/06/04	1	19.65	1	19.65	19.70	0	670	0.00%
2020/06/03	1	19.50	2	19.83	19.90	-1	667	-0.15%
2020/06/02	0	0.00	1	19.45	19.45	-1	650	-0.15%
2020/06/01	2	19.55	0	0.00	19.50	2	640	0.31%
2020/05/29	1	18.90	0	0.00	19.05	1	637	0.16%
2020/05/28	1	20.25	0	0.00	19.50	1	635	0.16%
2020/05/27	1	18.60	1	18.30	19.80	0	595	0.00%
2020/05/15	0	0.00	1	17.60	17.10	-1	557	-0.18%
2020/05/11	0	0.00	2	18.30	18.35	-2	547	-0.37%
2020/04/07	1	17.00	0	0.00	17.25	1	554	0.18%
2020/03/18	3	13.78	0	0.00	13.50	3	549	0.55%
2020/03/16	5	15.50	6	16.74	15.40	-1	516	-0.19%
2020/03/10	0	0.00	2	19.90	20.40	-2	467	-0.43%
2020/03/09	2	20.70	0	0.00	20.50	2	461	0.43%
2020/03/06	1	22.40	0	0.00	22.35	1	452	0.22%
2020/02/04	0	0.00	1	22.65	23.10	-1	622	-0.16%
2020/02/03	4	22.38	3	22.28	22.05	1	630	0.16%
2020/01/31	1	24.00	1	24.50	24.35	0	615	0.00%
2020/01/30	2	24.50	11	24.50	24.50	-9	611	-1.47%
2019/12/24	0	0.00	1	26.60	26.70	-1	579	-0.17%
2019/12/23	1	27.35	0	0.00	26.70	1	580	0.17%
2019/12/19	0	0.00	2	26.93	26.75	-2	567	-0.35%
2019/12/17	2	26.45	0	0.00	26.70	2	544	0.37%
2019/12/11	1	25.15	1	25.30	25.15	0	511	0.00%
2019/12/10	0	0.00	1	25.50	25.70	-1	507	-0.20%
2019/12/06	0	0.00	1	25.15	25.70	-1	510	-0.20%
2019/12/05	1	25.15	1	24.95	25.10	0	507	0.00%
2019/12/04	1	24.70	1	24.85	24.90	0	506	0.00%
2019/12/03	1	24.40	0	0.00	24.90	1	506	0.20%
2019/12/02	1	24.15	0	0.00	24.05	1	503	0.20%
2019/11/29	1	25.10	0	0.00	25.00	1	498	0.20%
2019/11/21	4	25.10	4	24.55	25.10	0	499	0.00%
2019/11/12	1	25.80	0	0.00	26.00	1	461	0.22%
2019/11/01	5	29.60	5	29.25	29.25	0	407	0.00%
2019/10/09	0	0.00	1	29.30	29.00	-1	581	-0.17%
2019/09/09	5	30.90	0	0.00	30.95	5	830	0.60%
2019/09/03	0	0.00	1	31.60	31.45	-1	859	-0.12%
2019/08/28	1	31.10	0	0.00	31.25	1	864	0.12%
2019/08/13	1	30.25	0	0.00	30.30	1	851	0.12%
2019/08/12	4	30.95	0	0.00	31.00	4	858	0.47%
2019/08/08	2	30.30	0	0.00	30.80	2	860	0.23%
2019/08/07	6	31.08	0	0.00	30.40	6	860	0.70%
2019/08/06	3	30.25	0	0.00	30.80	3	867	0.35%
2019/08/01	0	0.00	2	32.10	32.15	-2	885	-0.23%
2019/07/31	2	33.13	0	0.00	32.95	2	884	0.23%
2019/07/29	0	0.00	3	34.10	33.90	-3	880	-0.34%
2019/07/18	1	34.80	0	0.00	34.15	1	894	0.11%
2019/07/17	2	35.13	3	35.30	35.30	-1	850	-0.12%
2019/07/05	4	33.95	0	0.00	34.15	4	816	0.49%
2019/07/04	2	33.95	0	0.00	34.00	2	835	0.24%
2019/07/02	2	34.70	18	35.26	34.70	-16	843	-1.90%
2019/07/01	10	32.50	0	0.00	33.85	10	759	1.32%
2019/05/31	3	31.65	0	0.00	31.50	3	1,711	0.18%
2019/05/09	0	0.00	2	34.75	33.40	-2	2,425	-0.08%
2019/05/07	2	35.75	0	0.00	35.65	2	2,422	0.08%
2019/05/02	0	0.00	1	36.25	36.05	-1	2,442	-0.04%
2019/04/29	1	35.90	0	0.00	35.00	1	2,475	0.04%
2019/04/11	0	0.00	1	41.90	40.50	-1	2,617	-0.04%
2019/04/09	1	40.55	0	0.00	40.50	1	2,582	0.04%
2019/03/27	0	0.00	2	41.80	41.50	-2	2,466	-0.08%
2019/03/26	1	41.35	0	0.00	42.50	1	2,344	0.04%
2019/03/22	0	0.00	4	42.25	41.55	-4	2,227	-0.18%
2019/03/21	1	40.80	3	41.85	43.00	-2	2,109	-0.09%
2019/03/20	2	39.50	6	39.55	39.60	-4	1,930	-0.21%
2019/03/19	6	39.23	1	39.55	38.60	5	1,883	0.27%
2019/03/18	0	0.00	1	38.35	38.10	-1	1,849	-0.05%
2019/03/15	1	39.10	1	39.05	38.85	0	1,851	0.00%
2019/03/14	1	39.60	0	0.00	38.60	1	1,857	0.05%
2019/03/13	1	38.90	0	0.00	38.90	1	1,962	0.05%
2019/03/11	0	0.00	10	37.45	37.50	-10	1,959	-0.51%
2019/03/07	0	0.00	1	38.35	38.30	-1	2,140	-0.05%
2019/03/05	1	40.05	1	40.10	39.40	0	2,190	0.00%
2019/03/04	2	39.48	1	39.30	39.45	1	2,128	0.05%
2019/02/26	5	37.40	1	38.00	37.65	4	2,211	0.18%
2019/02/25	3	38.87	4	38.44	38.25	-1	2,267	-0.04%
2019/02/22	0	0.00	1	37.85	37.70	-1	2,233	-0.04%
2019/02/21	9	37.91	9	37.20	38.30	0	2,191	0.00%
2019/02/20	8	36.34	0	0.00	35.90	8	1,984	0.40%
2019/02/19	3	35.60	1	35.55	35.60	2	1,931	0.10%
2019/02/12	0	0.00	1	34.45	34.70	-1	1,842	-0.05%
2019/01/17	0	0.00	5	33.15	32.90	-5	2,008	-0.25%
2019/01/16	5	32.50	0	0.00	32.50	5	1,973	0.25%
2019/01/15	0	0.00	5	32.47	32.45	-5	1,986	-0.25%
2019/01/14	0	0.00	7	32.20	32.00	-7	2,002	-0.35%
2019/01/11	1	32.30	1	33.05	32.30	0	2,014	0.00%
2019/01/10	4	32.59	0	0.00	32.65	4	1,995	0.20%
2018/12/26	1	30.80	0	0.00	30.35	1	2,217	0.05%
2018/12/22	1	31.35	0	0.00	31.00	1	2,266	0.04%
2018/12/20	1	31.00	0	0.00	31.55	1	2,361	0.04%
2018/12/17	5	34.00	0	0.00	33.65	5	2,427	0.21%
2018/12/13	1	35.00	0	0.00	34.30	1	2,430	0.04%
2018/12/06	1	35.15	1	35.30	34.00	0	2,422	0.00%
2018/12/04	0	0.00	2	36.15	34.90	-2	2,353	-0.08%
2018/12/03	18	35.65	15	35.66	36.00	3	2,361	0.13%
2018/11/30	1	33.00	1	34.45	34.15	0	2,288	0.00%
2018/11/22	2	33.00	3	33.73	33.95	-1	2,064	-0.05%
2018/11/13	1	28.55	0	0.00	29.95	1	2,074	0.05%
2018/11/09	1	31.10	0	0.00	30.75	1	2,104	0.05%
2018/11/02	1	32.20	2	32.38	32.05	-1	2,290	-0.04%
2018/11/01	1	31.20	2	30.40	31.00	-1	2,346	-0.04%
2018/10/31	2	28.93	1	29.55	29.65	1	2,376	0.04%
2018/10/30	1	28.60	1	28.05	28.05	0	2,395	0.00%
2018/10/23	1	30.15	6	30.23	30.05	-5	2,760	-0.18%
2018/10/22	0	0.00	2	31.40	31.85	-2	2,810	-0.07%
2018/10/19	8	31.27	2	31.00	31.45	6	2,900	0.21%
2018/10/18	0	0.00	1	30.60	30.65	-1	3,062	-0.03%
2018/10/17	1	31.40	1	30.90	30.90	0	3,309	0.00%
2018/10/16	1	30.85	2	30.88	30.45	-1	3,832	-0.03%
2018/10/15	0	0.00	1	30.45	30.60	-1	4,107	-0.02%
2018/10/11	1	27.60	4	27.78	27.50	-3	4,191	-0.07%
2018/10/09	5	31.13	4	30.35	30.55	1	4,204	0.02%
2018/10/08	1	34.20	1	34.50	33.50	0	4,172	0.00%
2018/10/05	4	34.85	1	36.20	34.10	3	4,205	0.07%
2018/10/04	2	37.35	1	37.15	37.15	1	4,294	0.02%
2018/10/03	1	36.75	2	37.38	36.90	-1	4,351	-0.02%
2018/10/02	1	39.40	0	0.00	38.90	1	4,453	0.02%
2018/10/01	0	0.00	1	38.80	38.85	-1	4,481	-0.02%
2018/09/28	1	38.85	1	39.05	38.70	0	4,577	0.00%
2018/09/27	4	39.63	0	0.00	39.10	4	4,661	0.09%
2018/09/26	1	38.55	1	38.85	38.90	0	4,671	0.00%
2018/09/19	0	0.00	12	39.59	38.90	-12	5,050	-0.24%
2018/09/18	3	38.95	3	38.60	38.95	0	5,101	0.00%
2018/09/17	1	40.70	1	40.25	40.20	0	5,127	0.00%
2018/09/13	1	39.70	2	39.13	38.80	-1	5,159	-0.02%
2018/09/12	0	0.00	1	38.40	39.45	-1	5,204	-0.02%
2018/09/11	8	38.50	7	38.61	39.00	1	5,319	0.02%
2018/09/10	1	37.75	10	38.00	37.40	-9	5,413	-0.17%
2018/09/07	5	41.58	5	41.31	40.35	0	5,703	0.00%
2018/09/06	2	43.40	1	43.65	43.50	1	6,145	0.02%
2018/09/05	5	43.30	5	43.52	44.20	0	6,697	0.00%
2018/09/04	3	44.63	3	44.68	44.00	0	7,180	0.00%
2018/08/30	0	0.00	7	48.85	48.80	-7	7,943	-0.09%
2018/08/27	1	46.75	1	47.15	48.70	0	8,357	0.00%
2018/08/24	3	46.67	3	46.65	46.60	0	8,362	0.00%
2018/08/23	0	0.00	1	49.10	48.10	-1	8,440	-0.01%
2018/08/22	3	48.55	3	48.80	48.65	0	8,465	0.00%
2018/08/21	8	49.11	1	48.95	48.85	7	8,484	0.08%
2018/08/20	5	48.00	10	48.08	48.50	-5	8,519	-0.06%
2018/08/17	1	50.70	1	50.50	49.45	0	8,556	0.00%
2018/08/15	0	0.00	1	51.30	50.00	-1	8,679	-0.01%
2018/08/14	2	49.60	2	50.15	49.80	0	8,709	0.00%
2018/08/13	6	49.40	1	51.60	49.25	5	8,686	0.06%
2018/08/10	2	54.45	1	54.20	53.60	1	8,606	0.01%
2018/08/09	1	55.10	0	0.00	55.50	1	8,620	0.01%
2018/08/08	0	0.00	1	55.40	55.10	-1	8,672	-0.01%
2018/08/07	17	54.98	13	54.74	54.60	4	8,582	0.05%
2018/08/06	7	56.96	6	57.17	56.20	1	8,556	0.01%
2018/08/03	7	57.19	6	57.35	56.80	1	8,554	0.01%
2018/08/02	12	57.10	15	57.21	57.00	-3	8,524	-0.04%
2018/08/01	14	59.03	8	59.54	58.10	6	8,471	0.07%
2018/07/31	1	55.80	2	56.00	57.20	-1	8,210	-0.01%
2018/07/30	4	55.40	2	55.65	55.60	2	8,182	0.02%
2018/07/27	7	57.41	7	57.63	57.80	0	8,134	0.00%
2018/07/26	5	57.10	2	56.80	56.80	3	8,083	0.04%
2018/07/25	9	59.06	9	60.47	58.60	0	7,997	0.00%
2018/07/24	11	59.36	12	59.26	59.50	-1	7,856	-0.01%
2018/07/23	17	56.69	22	59.67	58.30	-5	7,649	-0.07%
2018/07/20	10	55.39	23	57.34	58.50	-13	7,184	-0.18%
2018/07/19	5	52.62	6	53.82	53.20	-1	6,947	-0.01%
2018/07/18	1	53.00	0	0.00	51.00	1	6,880	0.01%
2018/07/17	1	53.20	8	52.00	52.20	-7	6,907	-0.10%
2018/07/16	0	0.00	1	53.50	52.10	-1	6,905	-0.01%
2018/07/13	8	53.86	1	53.80	53.60	7	6,923	0.10%
2018/07/12	2	54.20	0	0.00	53.50	2	6,954	0.03%
2018/07/11	7	51.39	10	51.93	52.80	-3	6,922	-0.04%
2018/07/10	0	0.00	4	52.20	52.10	-4	7,101	-0.06%
2018/07/09	4	51.20	0	0.00	49.30	4	7,109	0.06%
2018/07/06	1	50.80	1	50.20	50.80	0	7,327	0.00%
2018/07/05	1	49.85	1	53.00	48.30	0	7,426	0.00%
2018/07/04	0	0.00	5	52.20	52.40	-5	7,514	-0.07%
2018/07/03	19	57.25	22	57.96	53.20	-3	7,434	-0.04%
2018/07/02	10	59.40	2	59.60	59.10	8	7,182	0.11%
2018/06/29	19	58.93	10	59.90	60.60	9	7,140	0.13%
2018/06/27	4	56.15	2	57.50	55.80	2	6,982	0.03%
2018/06/26	2	57.30	0	0.00	57.80	2	6,956	0.03%
2018/06/22	1	58.10	1	59.20	58.10	0	6,913	0.00%
2018/06/21	0	0.00	7	59.40	59.90	-7	6,876	-0.10%
2018/06/20	5	59.80	2	56.20	58.80	3	6,826	0.04%
2018/06/19	8	63.39	7	63.64	62.30	1	6,705	0.01%
2018/06/15	30	69.52	26	70.03	67.00	4	6,598	0.06%
2018/06/14	24	70.03	4	70.23	70.00	20	6,259	0.32%
2018/06/13	3	68.97	17	70.64	70.90	-14	5,770	-0.24%
2018/06/12	27	63.49	32	62.82	64.50	-5	5,218	-0.10%
2018/06/11	9	57.93	8	58.13	58.70	1	4,735	0.02%
2018/06/08	13	53.27	25	52.64	53.40	-12	4,502	-0.27%
2018/06/07	4	48.50	20	50.10	48.60	-16	3,931	-0.41%
2018/06/06	5	52.00	17	50.68	49.40	-12	3,884	-0.31%
2018/06/05	22	50.53	5	49.23	49.75	17	3,745	0.45%
2018/06/04	0	0.00	9	48.12	48.00	-9	3,531	-0.25%
2018/05/31	6	48.63	2	48.93	48.15	4	3,505	0.11%
2018/05/30	0	0.00	1	45.70	45.80	-1	3,437	-0.03%
2018/05/29	3	47.45	0	0.00	46.75	3	3,440	0.09%
2018/05/28	0	0.00	1	46.80	46.95	-1	3,490	-0.03%
2018/05/25	1	48.60	0	0.00	47.60	1	3,710	0.03%
2018/05/24	1	47.50	2	47.95	48.40	-1	3,691	-0.03%
2018/05/23	8	48.06	6	48.00	46.75	2	3,718	0.05%
2018/05/22	8	46.44	11	46.78	47.10	-3	3,657	-0.08%
2018/05/21	2	45.20	2	44.90	44.90	0	3,561	0.00%
2018/05/17	4	45.50	3	44.97	44.30	1	3,566	0.03%
2018/05/16	3	44.23	5	44.38	43.85	-2	3,523	-0.06%
2018/05/14	1	42.35	0	0.00	43.50	1	3,480	0.03%
2018/05/09	1	41.50	0	0.00	41.50	1	3,474	0.03%
2018/05/08	0	0.00	1	40.85	40.65	-1	3,534	-0.03%
2018/05/04	0	0.00	3	40.93	40.80	-3	3,644	-0.08%
2018/05/03	0	0.00	1	41.20	41.00	-1	3,647	-0.03%
2018/05/02	4	42.75	0	0.00	41.45	4	3,716	0.11%
2018/04/30	2	42.45	0	0.00	42.80	2	3,813	0.05%
2018/04/27	1	41.15	1	41.15	42.30	0	3,803	0.00%
2018/04/25	4	43.71	0	0.00	43.65	4	3,729	0.11%
2018/04/20	2	48.30	6	48.19	48.00	-4	3,673	-0.11%
2018/04/19	3	48.00	1	47.25	47.60	2	3,692	0.05%
2018/04/18	16	48.09	0	0.00	47.55	16	3,676	0.44%
2018/04/17	28	49.80	8	49.40	48.85	20	3,588	0.56%
2018/04/16	2	52.40	13	52.18	51.70	-11	3,490	-0.32%
2018/04/12	0	0.00	5	49.41	50.20	-5	3,112	-0.16%
2018/04/11	8	48.58	13	48.29	47.15	-5	2,850	-0.18%
2018/04/10	2	48.00	3	47.07	46.10	-1	2,660	-0.04%
2018/04/03	0	0.00	1	44.25	44.40	-1	2,467	-0.04%
2018/04/02	0	0.00	4	44.00	44.40	-4	2,458	-0.16%
2018/03/28	1	44.30	0	0.00	44.20	1	2,437	0.04%
2018/03/23	1	42.20	0	0.00	42.20	1	2,437	0.04%
2018/03/16	0	0.00	3	44.30	43.80	-3	2,405	-0.12%
2018/03/14	3	43.40	1	43.20	43.20	2	2,389	0.08%
2018/03/12	6	44.00	0	0.00	43.90	6	2,462	0.24%
2018/03/08	1	43.50	1	43.15	43.10	0	2,457	0.00%
2018/03/07	0	0.00	1	44.30	42.50	-1	2,455	-0.04%
2018/03/02	28	45.10	21	44.80	44.80	7	2,467	0.28%
2018/03/01	1	46.30	1	45.60	45.90	0	2,443	0.00%
2018/02/27	6	47.58	7	47.71	46.35	-1	2,384	-0.04%
2018/02/26	6	43.94	1	44.35	44.75	5	2,139	0.23%
2018/02/23	3	44.13	2	44.50	43.90	1	2,108	0.05%
2018/02/12	0	0.00	4	41.25	40.40	-4	2,059	-0.19%
2018/02/09	4	40.00	0	0.00	40.50	4	2,120	0.19%
2018/02/07	0	0.00	1	43.00	42.20	-1	2,142	-0.05%
2018/02/06	1	40.50	0	0.00	40.80	1	2,139	0.05%
2018/02/02	0	0.00	1	42.95	42.95	-1	2,115	-0.05%
2018/02/01	1	43.50	1	44.60	43.45	0	2,204	0.00%
2018/01/31	2	44.13	0	0.00	43.50	2	2,222	0.09%
2018/01/30	0	0.00	1	42.15	43.10	-1	2,201	-0.05%
2018/01/29	1	43.00	4	44.01	43.85	-3	2,210	-0.14%
2018/01/26	2	42.10	0	0.00	42.10	2	2,164	0.09%
2018/01/25	11	43.66	10	42.67	42.00	1	2,207	0.05%
2018/01/24	3	42.40	2	43.13	42.55	1	2,187	0.05%
2018/01/22	2	41.50	0	0.00	41.10	2	2,214	0.09%
2018/01/18	0	0.00	1	40.85	40.10	-1	2,358	-0.04%
2018/01/17	1	41.05	0	0.00	40.30	1	2,419	0.04%
2018/01/16	1	38.65	1	38.60	38.65	0	2,519	0.00%
2018/01/15	5	39.00	6	38.35	38.95	-1	2,763	-0.04%
2018/01/12	0	0.00	2	37.50	36.90	-2	2,979	-0.07%
2018/01/11	2	35.30	0	0.00	35.20	2	3,006	0.07%